25,800.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 13,575.00 | 14,150.00 | 13,500.00 | 14,125.00 | 0.2M |
| 2022-12-28 | 13,525.00 | 13,900.00 | 13,175.00 | 13,675.00 | 0.3M |
| 2022-12-27 | 13,250.00 | 13,750.00 | 12,925.00 | 13,575.00 | 0.4M |
| 2022-12-26 | 12,800.00 | 13,325.00 | 12,325.00 | 13,050.00 | 0.4M |
| 2022-12-25 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2022-12-23 | 12,900.00 | 13,275.00 | 12,700.00 | 13,050.00 | 0.4M |
| 2022-12-22 | 12,325.00 | 13,550.00 | 12,300.00 | 13,000.00 | 1.5M |
| 2022-12-21 | 12,500.00 | 13,000.00 | 12,050.00 | 12,250.00 | 0.7M |
| 2022-12-20 | 12,275.00 | 12,575.00 | 11,250.00 | 12,025.00 | 0.6M |
| 2022-12-19 | 11,000.00 | 12,800.00 | 10,800.00 | 12,300.00 | 1.5M |
| 2022-12-16 | 10,850.00 | 11,225.00 | 10,775.00 | 11,075.00 | 0.3M |
| 2022-12-15 | 10,175.00 | 11,450.00 | 10,075.00 | 10,975.00 | 0.9M |
| 2022-12-14 | 9,900.00 | 10,400.00 | 9,650.00 | 10,250.00 | 0.2M |
| 2022-12-13 | 9,675.00 | 9,850.00 | 9,625.00 | 9,775.00 | 0.0M |
| 2022-12-12 | 9,575.00 | 9,900.00 | 9,550.00 | 9,650.00 | 0.0M |
| 2022-12-09 | 9,450.00 | 9,775.00 | 9,400.00 | 9,700.00 | 0.1M |
| 2022-12-08 | 9,425.00 | 9,625.00 | 9,250.00 | 9,500.00 | 0.0M |
| 2022-12-07 | 9,350.00 | 9,625.00 | 9,350.00 | 9,500.00 | 0.0M |
| 2022-12-06 | 9,775.00 | 9,925.00 | 9,500.00 | 9,500.00 | 0.1M |
| 2022-12-05 | 9,900.00 | 10,200.00 | 9,825.00 | 10,000.00 | 0.0M |
| 2022-12-02 | 10,375.00 | 10,375.00 | 9,900.00 | 9,975.00 | 0.1M |
| 2022-12-01 | 10,425.00 | 11,125.00 | 10,275.00 | 10,275.00 | 0.4M |
| 2022-11-30 | 10,575.00 | 10,600.00 | 10,300.00 | 10,375.00 | 0.1M |
| 2022-11-29 | 10,075.00 | 10,525.00 | 10,075.00 | 10,525.00 | 0.1M |
| 2022-11-28 | 9,875.00 | 10,500.00 | 9,825.00 | 10,275.00 | 0.3M |
| 2022-11-27 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.0M |
| 2022-11-25 | 9,550.00 | 9,925.00 | 9,500.00 | 9,850.00 | 0.1M |
| 2022-11-24 | 9,525.00 | 9,675.00 | 9,450.00 | 9,625.00 | 0.0M |
| 2022-11-23 | 9,475.00 | 9,625.00 | 9,350.00 | 9,525.00 | 0.1M |
| 2022-11-22 | 9,325.00 | 9,550.00 | 9,300.00 | 9,425.00 | 0.1M |
| 2022-11-21 | 9,725.00 | 9,825.00 | 9,450.00 | 9,475.00 | 0.1M |
| 2022-11-20 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 0.0M |
| 2022-11-18 | 10,400.00 | 10,400.00 | 9,775.00 | 9,825.00 | 0.1M |
| 2022-11-17 | 10,750.00 | 10,750.00 | 10,050.00 | 10,300.00 | 0.2M |
| 2022-11-16 | 10,675.00 | 10,800.00 | 10,500.00 | 10,800.00 | 0.2M |
| 2022-11-15 | 10,625.00 | 10,825.00 | 10,500.00 | 10,625.00 | 0.2M |
| 2022-11-14 | 10,300.00 | 10,625.00 | 10,125.00 | 10,525.00 | 0.1M |
| 2022-11-13 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0.0M |
| 2022-11-11 | 10,425.00 | 10,475.00 | 10,200.00 | 10,300.00 | 0.1M |
| 2022-11-10 | 10,300.00 | 10,375.00 | 10,125.00 | 10,125.00 | 0.1M |
| 2022-11-09 | 10,725.00 | 10,900.00 | 10,300.00 | 10,350.00 | 0.2M |
| 2022-11-08 | 10,675.00 | 10,775.00 | 10,550.00 | 10,750.00 | 0.2M |
| 2022-11-07 | 10,475.00 | 10,875.00 | 10,325.00 | 10,675.00 | 0.2M |
| 2022-11-04 | 10,750.00 | 10,875.00 | 10,325.00 | 10,325.00 | 0.3M |
| 2022-11-03 | 10,775.00 | 11,000.00 | 10,625.00 | 10,950.00 | 0.2M |
| 2022-11-02 | 11,125.00 | 11,425.00 | 10,950.00 | 11,225.00 | 0.3M |
| 2022-11-01 | 11,625.00 | 11,650.00 | 10,950.00 | 11,250.00 | 0.6M |
| 2022-10-31 | 11,650.00 | 12,075.00 | 11,500.00 | 11,700.00 | 1.0M |
| 2022-10-30 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0M |
| 2022-10-28 | 10,000.00 | 12,300.00 | 10,000.00 | 11,875.00 | 4.3M |
| 2022-10-27 | 9,350.00 | 9,550.00 | 9,350.00 | 9,475.00 | 0.1M |
| 2022-10-26 | 9,125.00 | 10,225.00 | 9,025.00 | 9,375.00 | 0.6M |
| 2022-10-25 | 8,825.00 | 9,250.00 | 8,825.00 | 9,050.00 | 0.1M |
| 2022-10-24 | 8,825.00 | 9,075.00 | 8,800.00 | 8,900.00 | 0.1M |
| 2022-10-23 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.0M |
| 2022-10-21 | 8,925.00 | 9,150.00 | 8,650.00 | 8,650.00 | 0.1M |
| 2022-10-20 | 9,350.00 | 9,350.00 | 9,000.00 | 9,000.00 | 0.1M |
| 2022-10-19 | 9,325.00 | 9,575.00 | 9,200.00 | 9,300.00 | 0.1M |
| 2022-10-18 | 9,350.00 | 9,450.00 | 9,000.00 | 9,300.00 | 0.1M |
| 2022-10-17 | 8,950.00 | 9,200.00 | 8,750.00 | 9,100.00 | 0.1M |
| 2022-10-16 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2022-10-14 | 9,625.00 | 9,800.00 | 9,100.00 | 9,200.00 | 0.2M |
| 2022-10-13 | 9,250.00 | 9,675.00 | 9,025.00 | 9,175.00 | 0.2M |
| 2022-10-12 | 8,625.00 | 10,225.00 | 8,425.00 | 9,225.00 | 1.1M |
| 2022-10-11 | 9,900.00 | 9,900.00 | 8,625.00 | 8,725.00 | 0.4M |
| 2022-10-07 | 10,575.00 | 10,600.00 | 9,900.00 | 10,025.00 | 0.4M |
| 2022-10-06 | 10,750.00 | 11,100.00 | 10,625.00 | 10,725.00 | 0.2M |
| 2022-10-05 | 12,725.00 | 13,175.00 | 10,550.00 | 10,850.00 | 0.6M |
| 2022-10-04 | 12,575.00 | 13,100.00 | 12,200.00 | 12,575.00 | 0.3M |
| 2022-10-03 | 24,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | 0.0M |
| 2022-09-30 | 12,700.00 | 13,325.00 | 12,300.00 | 12,425.00 | 0.4M |
| 2022-09-29 | 13,250.00 | 13,900.00 | 12,550.00 | 13,225.00 | 1.0M |
| 2022-09-28 | 13,150.00 | 13,975.00 | 12,225.00 | 13,325.00 | 0.7M |
| 2022-09-27 | 13,000.00 | 13,850.00 | 13,000.00 | 13,250.00 | 0.6M |
| 2022-09-26 | 12,625.00 | 14,000.00 | 12,250.00 | 13,300.00 | 1.2M |
| 2022-09-23 | 12,125.00 | 13,375.00 | 12,000.00 | 12,625.00 | 0.9M |
| 2022-09-22 | 11,775.00 | 12,425.00 | 11,675.00 | 12,300.00 | 0.5M |
| 2022-09-21 | 13,300.00 | 13,525.00 | 12,000.00 | 12,200.00 | 0.8M |
| 2022-09-20 | 15,000.00 | 15,700.00 | 13,475.00 | 13,850.00 | 1.4M |
| 2022-09-19 | 14,125.00 | 15,850.00 | 13,750.00 | 14,675.00 | 3.3M |
| 2022-09-18 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2022-09-16 | 13,950.00 | 14,875.00 | 13,225.00 | 13,250.00 | 1.0M |
| 2022-09-15 | 12,400.00 | 14,500.00 | 12,275.00 | 13,625.00 | 2.8M |
| 2022-09-14 | 9,900.00 | 13,000.00 | 9,850.00 | 11,700.00 | 1.1M |
| 2022-09-13 | 10,175.00 | 10,400.00 | 10,150.00 | 10,325.00 | 0.1M |
| 2022-09-08 | 10,275.00 | 10,325.00 | 10,000.00 | 10,000.00 | 0.1M |
| 2022-09-07 | 10,550.00 | 10,600.00 | 9,975.00 | 10,150.00 | 0.1M |
| 2022-09-06 | 10,525.00 | 10,700.00 | 10,400.00 | 10,650.00 | 0.1M |
| 2022-09-05 | 11,050.00 | 11,300.00 | 10,475.00 | 10,500.00 | 0.1M |
| 2022-09-02 | 11,300.00 | 11,475.00 | 11,175.00 | 11,225.00 | 0.1M |
| 2022-09-01 | 11,800.00 | 11,850.00 | 11,250.00 | 11,250.00 | 0.1M |
| 2022-08-31 | 11,350.00 | 12,250.00 | 11,300.00 | 11,850.00 | 0.2M |
| 2022-08-30 | 11,425.00 | 11,475.00 | 10,950.00 | 11,350.00 | 0.1M |
| 2022-08-29 | 11,675.00 | 11,975.00 | 11,275.00 | 11,275.00 | 0.2M |
| 2022-08-26 | 12,350.00 | 12,725.00 | 12,175.00 | 12,175.00 | 0.1M |
| 2022-08-25 | 12,050.00 | 12,500.00 | 12,050.00 | 12,300.00 | 0.1M |
| 2022-08-24 | 11,975.00 | 12,350.00 | 11,975.00 | 12,175.00 | 0.2M |
| 2022-08-23 | 12,275.00 | 12,525.00 | 12,075.00 | 12,100.00 | 0.1M |
| 2022-08-22 | 13,050.00 | 13,150.00 | 12,500.00 | 12,500.00 | 0.2M |
| 2022-08-19 | 13,650.00 | 13,750.00 | 13,300.00 | 13,300.00 | 0.1M |
| 2022-08-18 | 13,425.00 | 13,775.00 | 13,150.00 | 13,725.00 | 0.2M |
| 2022-08-17 | 14,000.00 | 14,025.00 | 13,500.00 | 13,525.00 | 0.2M |
| 2022-08-16 | 13,575.00 | 14,625.00 | 13,525.00 | 13,925.00 | 1.1M |
| 2022-08-12 | 12,750.00 | 13,875.00 | 12,675.00 | 13,150.00 | 0.6M |
| 2022-08-11 | 12,975.00 | 13,050.00 | 12,750.00 | 12,750.00 | 0.1M |
| 2022-08-10 | 13,000.00 | 13,250.00 | 12,850.00 | 12,850.00 | 0.2M |
| 2022-08-09 | 13,225.00 | 13,225.00 | 12,850.00 | 12,875.00 | 0.2M |
| 2022-08-08 | 13,475.00 | 13,625.00 | 13,025.00 | 13,225.00 | 0.2M |
| 2022-08-07 | 27,150.00 | 27,150.00 | 27,150.00 | 27,150.00 | 0.0M |
| 2022-08-05 | 13,750.00 | 13,875.00 | 13,350.00 | 13,575.00 | 0.3M |
| 2022-08-04 | 13,000.00 | 13,750.00 | 12,750.00 | 13,700.00 | 0.4M |
| 2022-08-03 | 12,875.00 | 13,100.00 | 12,775.00 | 12,925.00 | 0.1M |
| 2022-08-02 | 13,000.00 | 13,125.00 | 12,800.00 | 12,900.00 | 0.1M |
| 2022-08-01 | 13,125.00 | 13,175.00 | 12,875.00 | 13,000.00 | 0.1M |
| 2022-07-29 | 13,350.00 | 13,425.00 | 12,925.00 | 12,950.00 | 0.3M |
| 2022-07-28 | 13,550.00 | 13,900.00 | 13,300.00 | 13,300.00 | 0.3M |
| 2022-07-27 | 13,500.00 | 13,550.00 | 13,200.00 | 13,350.00 | 0.3M |
| 2022-07-26 | 13,775.00 | 13,850.00 | 13,400.00 | 13,400.00 | 0.3M |
| 2022-07-25 | 13,350.00 | 15,000.00 | 13,250.00 | 13,600.00 | 1.7M |
| 2022-07-24 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2022-07-22 | 14,175.00 | 14,325.00 | 13,600.00 | 13,600.00 | 0.3M |
| 2022-07-21 | 14,225.00 | 14,475.00 | 14,075.00 | 14,175.00 | 0.4M |
| 2022-07-20 | 14,550.00 | 15,275.00 | 14,000.00 | 14,125.00 | 1.1M |
| 2022-07-19 | 14,075.00 | 14,400.00 | 13,775.00 | 14,000.00 | 0.6M |
| 2022-07-18 | 13,800.00 | 14,300.00 | 13,550.00 | 13,975.00 | 0.5M |
| 2022-07-15 | 15,275.00 | 15,275.00 | 13,650.00 | 13,725.00 | 0.9M |
| 2022-07-14 | 15,050.00 | 15,425.00 | 14,500.00 | 14,575.00 | 1.0M |
| 2022-07-13 | 15,400.00 | 16,075.00 | 15,075.00 | 15,200.00 | 1.2M |
| 2022-07-12 | 16,300.00 | 16,600.00 | 15,500.00 | 15,600.00 | 1.1M |
| 2022-07-11 | 17,875.00 | 18,850.00 | 16,625.00 | 16,850.00 | 4.7M |
| 2022-07-10 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 0.0M |
| 2022-07-08 | 15,325.00 | 19,475.00 | 15,125.00 | 17,750.00 | 13.3M |
| 2022-07-07 | 17,650.00 | 18,150.00 | 15,075.00 | 15,300.00 | 8.2M |